6415.TW - Silergy Corp.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2018545.00564.00545.00551.00551.00264,732
Sep 21, 2018560.00560.00539.00544.00544.00233,872
Sep 20, 2018569.00569.00560.00560.00560.0035,080
Sep 19, 2018568.00579.00557.00570.00570.00289,950
Sep 18, 2018565.00573.00561.00569.00569.0075,247
Sep 17, 2018566.00576.00566.00570.00570.0096,388
Sep 14, 2018567.00573.00566.00566.00566.00161,066
Sep 13, 2018568.00578.00565.00566.00566.00116,762
Sep 12, 2018575.00578.00570.00570.00570.00110,010
Sep 11, 2018561.00575.00561.00575.00575.00122,000
Sep 10, 2018597.00599.00555.00569.00569.00133,726
Sep 07, 2018605.00607.00580.00596.00596.00196,210
Sep 06, 2018629.00629.00595.00605.00605.00154,073
Sep 05, 2018633.00634.00620.00621.00621.00103,620
Sep 04, 2018604.00633.00600.00630.00630.00179,203
Sep 03, 2018609.00609.00599.00600.00600.00121,510
Aug 31, 2018599.00605.00584.00605.00605.00220,040
Aug 30, 2018638.00638.00598.00600.00600.00237,900
Aug 29, 2018595.00609.00580.00609.00609.00405,938
Aug 28, 2018583.00600.00583.00594.00594.00487,386
Aug 27, 2018547.00563.00547.00560.00560.00191,080
Aug 24, 2018575.00575.00545.00545.00545.00373,197
Aug 23, 2018598.00598.00572.00576.00576.00333,135
Aug 22, 2018596.00610.00596.00600.00600.0098,165
Aug 21, 2018575.00602.00571.00599.00599.00198,125
Aug 20, 2018600.00601.00583.00584.00584.00229,086
Aug 17, 2018600.00610.00599.00600.00600.00296,706
Aug 16, 2018615.00615.00589.00600.00600.00624,604
Aug 15, 2018675.00675.00628.00648.00648.00439,000
Aug 14, 2018678.00699.00674.00685.00685.00112,001
Aug 13, 2018671.00679.00671.00678.00678.0057,080
Aug 10, 2018692.00692.00677.00687.00687.00205,344
Aug 09, 2018697.00697.00684.00690.00690.0092,000
Aug 08, 2018696.00696.00685.00693.00693.00110,015
Aug 07, 2018698.00698.00689.00689.00689.0093,005
Aug 06, 2018701.00701.00691.00696.00696.0064,500
Aug 03, 2018704.00704.00686.00696.00696.0075,001
Aug 02, 2018703.00706.00690.00700.00700.0084,207
Aug 01, 2018703.00709.00700.00703.00703.00103,000
Jul 31, 2018706.00706.00696.00703.00703.0034,142
Jul 30, 2018710.00710.00690.00702.00702.0048,085
Jul 27, 2018713.00713.00693.00704.00704.0069,686
Jul 26, 2018700.00712.00681.00712.00712.00116,162
Jul 25, 2018702.00702.00689.00699.00699.0069,349
Jul 24, 2018693.00693.00681.00690.00690.0041,430
Jul 23, 2018710.00710.00690.00690.00690.0061,922
Jul 20, 2018715.00715.00690.00693.00693.00177,153
Jul 19, 2018710.00737.00693.00696.00696.00528,287
Jul 18, 2018679.00679.00668.00670.00670.00192,274
Jul 17, 2018664.00676.00655.00667.00667.00214,874
Jul 16, 2018679.00683.00663.00664.00664.00190,000
Jul 13, 2018694.00696.00672.00679.00679.00136,893
Jul 12, 2018702.00705.00681.00694.00694.00212,323
Jul 11, 2018727.00727.00714.00716.00716.00272,002
Jul 10, 2018738.00743.00722.00737.00737.0059,050
Jul 10, 20185.97989 Dividend
Jul 09, 2018754.00771.00742.00744.00738.02121,080
Jul 06, 2018740.00756.00731.00744.00738.0265,006
Jul 05, 2018760.00760.00742.00742.00736.0443,061
Jul 04, 2018761.00768.00750.00767.00760.8489,050
Jul 03, 2018749.00761.00742.00761.00754.8841,414
Jul 02, 2018741.00753.00737.00753.00746.95116,420
Jun 29, 2018725.00748.00725.00741.00735.04217,330
Jun 28, 2018770.00770.00714.00739.00733.06170,270
Jun 27, 2018770.00777.00760.00770.00763.81208,418
Jun 26, 2018742.00761.00735.00760.00753.89303,590
Jun 25, 2018731.00780.00731.00745.00739.01476,132
Jun 22, 2018700.00732.00700.00730.00724.13257,539
Jun 21, 2018702.00710.00701.00707.00701.32102,120
Jun 20, 2018689.00710.00688.00705.00699.33170,249
Jun 19, 2018701.00702.00678.00685.00679.49167,055
Jun 15, 2018699.00723.00698.00713.00707.27192,089
Jun 14, 2018695.00714.00695.00697.00691.40309,180
Jun 13, 2018684.00702.00684.00693.00687.43334,128
Jun 12, 2018686.00690.00679.00683.00677.51178,669
Jun 11, 2018686.00698.00678.00693.00687.43292,313
Jun 08, 2018691.00698.00680.00685.00679.49163,010
Jun 07, 2018695.00703.00683.00695.00689.41303,823
Jun 06, 2018699.00699.00689.00695.00689.41104,125
Jun 05, 2018682.00691.00677.00685.00679.49121,100
Jun 04, 2018670.00675.00667.00675.00669.5731,100
Jun 01, 2018680.00680.00662.00666.00660.65141,305
May 31, 2018668.00686.00658.00686.00680.49193,128
May 30, 2018670.00676.00662.00664.00658.6658,111
May 29, 2018668.00675.00668.00673.00667.5955,000
May 28, 2018680.00680.00651.00673.00667.5975,203
May 25, 2018670.00678.00665.00673.00667.5983,800
May 24, 2018655.00674.00652.00673.00667.59142,641
May 23, 2018645.00659.00645.00659.00653.7095,927
May 22, 2018640.00649.00640.00649.00643.7897,780
May 21, 2018641.00648.00640.00640.00634.8638,012
May 18, 2018638.00641.00633.00636.00630.8978,456
May 17, 2018638.00649.00638.00639.00633.86101,020
May 16, 2018636.00649.00630.00644.00638.82134,509
May 15, 2018655.00658.00627.00627.00621.96138,431
May 14, 2018637.00668.00622.00661.00655.69159,214
May 11, 2018630.00640.00610.00616.00611.05305,010
May 10, 2018624.00629.00619.00625.00619.9858,050
May 09, 2018630.00630.00610.00620.00615.02208,003
May 08, 2018639.00639.00621.00630.00624.9463,070
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...